EDP, S.A. (FRA:EDP)
Germany · Delayed Price · Currency is EUR 4.405
+0.046 (1.06%)
At close: Mar 27, 2026
FRA:EDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.06% | - |
| Mar 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.07% | - |
| Mar 25, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.84% | - |
| Mar 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.36% | - |
| Mar 23, 2026 | 4.15 | 4.18 | 4.15 | 4.18 | 4.18 | -1.69% | 640 |
| Mar 20, 2026 | 4.37 | 4.37 | 4.25 | 4.25 | 4.25 | -2.32% | 1,200 |
| Mar 19, 2026 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | -0.28% | 500 |
| Mar 18, 2026 | 4.43 | 4.43 | 4.36 | 4.36 | 4.36 | -1.53% | 12,500 |
| Mar 17, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.12% | - |
| Mar 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.11% | - |
| Mar 13, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.63% | - |
| Mar 12, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.61% | - |
| Mar 11, 2026 | 4.28 | 4.31 | 4.28 | 4.29 | 4.29 | 2.12% | 530 |
| Mar 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Mar 9, 2026 | 4.17 | 4.18 | 4.17 | 4.18 | 4.18 | -2.61% | 500 |
| Mar 6, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.83% | - |
| Mar 5, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.14% | - |
| Mar 4, 2026 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | -1.49% | 2,230 |
| Mar 3, 2026 | 4.49 | 4.49 | 4.29 | 4.29 | 4.29 | -3.29% | 500 |
| Mar 2, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.38% | - |
| Feb 27, 2026 | 4.39 | 4.49 | 4.39 | 4.45 | 4.45 | -0.85% | 900 |
| Feb 26, 2026 | 4.46 | 4.49 | 4.46 | 4.49 | 4.49 | 1.79% | 300 |
| Feb 25, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.47% | - |
| Feb 24, 2026 | 4.31 | 4.45 | 4.31 | 4.43 | 4.43 | 3.02% | 280 |
| Feb 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.56% | 801 |
| Feb 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.90% | - |
| Feb 19, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -0.53% | 130 |
| Feb 18, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.98% | - |
| Feb 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.08% | - |
| Feb 16, 2026 | 4.28 | 4.28 | 4.25 | 4.25 | 4.25 | -2.41% | 120 |
| Feb 13, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.49% | - |
| Feb 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.94% | - |
| Feb 11, 2026 | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | 1.93% | 1,415 |
| Feb 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.74% | - |
| Feb 9, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.10% | - |
| Feb 6, 2026 | 4.26 | 4.33 | 4.26 | 4.28 | 4.28 | -0.42% | 766 |
| Feb 5, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -0.51% | 100 |
| Feb 4, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.05% | - |
| Feb 3, 2026 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 0.12% | 1,020 |
| Feb 2, 2026 | 4.23 | 4.32 | 4.23 | 4.32 | 4.32 | -0.53% | 30 |
| Jan 30, 2026 | 4.31 | 4.34 | 4.31 | 4.34 | 4.34 | 0.21% | 2,800 |
| Jan 29, 2026 | 4.37 | 4.37 | 4.33 | 4.33 | 4.33 | -0.89% | 7,668 |
| Jan 28, 2026 | 4.35 | 4.37 | 4.30 | 4.37 | 4.37 | 3.07% | 7,146 |
| Jan 27, 2026 | 4.29 | 4.29 | 4.24 | 4.24 | 4.24 | 0.78% | 1,859 |
| Jan 26, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.17% | - |
| Jan 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.10% | - |
| Jan 22, 2026 | 4.11 | 4.20 | 4.11 | 4.20 | 4.20 | 2.71% | 640 |
| Jan 21, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.73% | - |
| Jan 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Jan 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.27% | 2,000 |